KissMeData/039840/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192400	165419940	16140	16140	16140	16140	1601
3	20241230	192300	165419940	16140	16140	16140	16140	0
4	20241230	192200	165419940	16140	16140	16140	16140	0
5	20241230	192100	165419940	16140	16140	16140	16140	0
6	20241230	192000	165419940	16140	16140	16140	16140	0
7	20241230	191900	165419940	16140	16140	16140	16140	0
8	20241230	191800	165419940	16140	16140	16140	16140	0
9	20241230	191700	165419940	16140	16140	16140	16140	0
10	20241230	191600	165419940	16140	16140	16140	16140	0
11	20241230	191500	165419940	16140	16140	16140	16140	0
12	20241230	191400	165419940	16140	16140	16140	16140	0
13	20241230	191300	165419940	16140	16140	16140	16140	0
14	20241230	191200	165419940	16140	16140	16140	16140	0
15	20241230	191100	165419940	16140	16140	16140	16140	0
16	20241230	191000	165419940	16140	16140	16140	16140	0
17	20241230	190900	165419940	16140	16140	16140	16140	0
18	20241230	190800	165419940	16140	16140	16140	16140	0
19	20241230	190700	165419940	16140	16140	16140	16140	0
20	20241230	190600	165419940	16140	16140	16140	16140	0
21	20241230	190500	165419940	16140	16140	16140	16140	0
22	20241230	190400	165419940	16140	16140	16140	16140	0
23	20241230	190300	165419940	16140	16140	16140	16140	0
24	20241230	190200	165419940	16140	16140	16140	16140	0
25	20241230	190100	165419940	16140	16140	16140	16140	0
26	20241230	190000	165419940	16140	16140	16140	16140	0
27	20241230	185900	165419940	16140	16140	16140	16140	0
28	20241230	185800	165419940	16140	16140	16140	16140	0
29	20241230	185700	165419940	16140	16140	16140	16140	0
30	20241230	185600	165419940	16140	16140	16140	16140	0
31	20241230	185500	165419940	16140	16140	16140	16140	0
32	20241230	185400	165419940	16140	16140	16140	16140	1601
33	20241230	185300	165419940	16140	16140	16140	16140	0
34	20241230	185200	165419940	16140	16140	16140	16140	0
35	20241230	185100	165419940	16140	16140	16140	16140	0
36	20241230	185000	165419940	16140	16140	16140	16140	0
37	20241230	184900	165419940	16140	16140	16140	16140	0
38	20241230	184800	165419940	16140	16140	16140	16140	0
39	20241230	184700	165419940	16140	16140	16140	16140	0
40	20241230	184600	165419940	16140	16140	16140	16140	0
41	20241230	184500	165419940	16140	16140	16140	16140	0
42	20241230	184400	165419940	16140	16140	16140	16140	0
43	20241230	184300	165419940	16140	16140	16140	16140	0
44	20241230	184200	165419940	16140	16140	16140	16140	0
45	20241230	184100	165419940	16140	16140	16140	16140	0
46	20241230	184000	165419940	16140	16140	16140	16140	0
47	20241230	183900	165419940	16140	16140	16140	16140	0
48	20241230	183800	165419940	16140	16140	16140	16140	0
49	20241230	183700	165419940	16140	16140	16140	16140	0
50	20241230	183600	165419940	16140	16140	16140	16140	0
51	20241230	183500	165419940	16140	16140	16140	16140	0
52	20241230	183400	165419940	16140	16140	16140	16140	0
53	20241230	183300	165419940	16140	16140	16140	16140	0
54	20241230	183200	165419940	16140	16140	16140	16140	0
55	20241230	183100	165419940	16140	16140	16140	16140	0
56	20241230	183000	165419940	16140	16140	16140	16140	0
57	20241230	182900	165419940	16140	16140	16140	16140	0
58	20241230	182800	165419940	16140	16140	16140	16140	0
59	20241230	182700	165419940	16140	16140	16140	16140	0
60	20241230	182600	165419940	16140	16140	16140	16140	0
61	20241230	182500	165419940	16140	16140	16140	16140	0
62	20241230	182400	165419940	16140	16140	16140	16140	1601
63	20241230	182300	165419940	16140	16140	16140	16140	0
64	20241230	182200	165419940	16140	16140	16140	16140	0
65	20241230	182100	165419940	16140	16140	16140	16140	0
66	20241230	182000	165419940	16140	16140	16140	16140	0
67	20241230	181900	165419940	16140	16140	16140	16140	0
68	20241230	181800	165419940	16140	16140	16140	16140	0
69	20241230	181700	165419940	16140	16140	16140	16140	0
70	20241230	181600	165419940	16140	16140	16140	16140	0
71	20241230	181500	165419940	16140	16140	16140	16140	0
72	20241230	181400	165419940	16140	16140	16140	16140	0
73	20241230	181300	165419940	16140	16140	16140	16140	0
74	20241230	181200	165419940	16140	16140	16140	16140	0
75	20241230	181100	165419940	16140	16140	16140	16140	0
76	20241230	181000	165419940	16140	16140	16140	16140	0
77	20241230	180900	165419940	16140	16140	16140	16140	0
78	20241230	180800	165419940	16140	16140	16140	16140	0
79	20241230	180700	165419940	16140	16140	16140	16140	0
80	20241230	180600	165419940	16140	16140	16140	16140	0
81	20241230	180500	165419940	16140	16140	16140	16140	0
82	20241230	180400	165419940	16140	16140	16140	16140	0
83	20241230	180300	165419940	16140	16140	16140	16140	0
84	20241230	180200	165419940	16140	16140	16140	16140	0
85	20241230	180100	165419940	16140	16140	16140	16140	0
86	20241230	180000	165419940	16140	16140	16140	16140	0
87	20241230	175900	165419940	16140	16140	16140	16140	0
88	20241230	175800	165419940	16140	16140	16140	16140	0
89	20241230	175700	165419940	16140	16140	16140	16140	0
90	20241230	175600	165419940	16140	16140	16140	16140	0
91	20241230	175500	165419940	16140	16140	16140	16140	0
92	20241230	175400	165419940	16140	16140	16140	16140	1601
93	20241230	175300	165419940	16140	16140	16140	16140	0
94	20241230	175200	165419940	16140	16140	16140	16140	0
95	20241230	175100	165419940	16140	16140	16140	16140	0
96	20241230	175000	165419940	16140	16140	16140	16140	0
97	20241230	174900	165419940	16140	16140	16140	16140	0
98	20241230	174800	165419940	16140	16140	16140	16140	0
99	20241230	174700	165419940	16140	16140	16140	16140	0
100	20241230	174600	165419940	16140	16140	16140	16140	0
101	20241230	174500	165419940	16140	16140	16140	16140	0
102	20241230	174400	165419940	16140	16140	16140	16140	0
103	20241230	174300	165419940	16140	16140	16140	16140	0
104	20241230	174200	165419940	16140	16140	16140	16140	0
105	20241230	174100	165419940	16140	16140	16140	16140	0
106	20241230	174000	165419940	16140	16140	16140	16140	0
107	20241230	173900	165419940	16140	16140	16140	16140	0
108	20241230	173800	165419940	16140	16140	16140	16140	0
109	20241230	173700	165419940	16140	16140	16140	16140	0
110	20241230	173600	165419940	16140	16140	16140	16140	0
111	20241230	173500	165419940	16140	16140	16140	16140	0
112	20241230	173400	165419940	16140	16140	16140	16140	0
113	20241230	173300	165419940	16140	16140	16140	16140	0
114	20241230	173200	165419940	16140	16140	16140	16140	0
115	20241230	173100	165419940	16140	16140	16140	16140	0
116	20241230	173000	165419940	16140	16140	16140	16140	0
117	20241230	172900	165419940	16140	16140	16140	16140	0
118	20241230	172800	165419940	16140	16140	16140	16140	0
119	20241230	172700	165419940	16140	16140	16140	16140	0
120	20241230	172600	165419940	16140	16140	16140	16140	0
121	20241230	172500	165419940	16140	16140	16140	16140	0
122	20241230	172400	165419940	16140	16140	16140	16140	1601
123	20241230	172300	165419940	16140	16140	16140	16140	0
124	20241230	172200	165419940	16140	16140	16140	16140	0
125	20241230	172100	165419940	16140	16140	16140	16140	0
126	20241230	172000	165419940	16140	16140	16140	16140	0
127	20241230	171900	165419940	16140	16140	16140	16140	0
128	20241230	171800	165419940	16140	16140	16140	16140	0
129	20241230	171700	165419940	16140	16140	16140	16140	0
130	20241230	171600	165419940	16140	16140	16140	16140	0
131	20241230	171500	165419940	16140	16140	16140	16140	0
132	20241230	171400	165419940	16140	16140	16140	16140	0
133	20241230	171300	165419940	16140	16140	16140	16140	0
134	20241230	171200	165419940	16140	16140	16140	16140	0
135	20241230	171100	165419940	16140	16140	16140	16140	0
136	20241230	171000	165419940	16140	16140	16140	16140	0
137	20241230	170900	165419940	16140	16140	16140	16140	0
138	20241230	170800	165419940	16140	16140	16140	16140	0
139	20241230	170700	165419940	16140	16140	16140	16140	0
140	20241230	170600	165419940	16140	16140	16140	16140	0
141	20241230	170500	165419940	16140	16140	16140	16140	0
142	20241230	170400	165419940	16140	16140	16140	16140	0
143	20241230	170300	165419940	16140	16140	16140	16140	0
144	20241230	170200	165419940	16140	16140	16140	16140	0
145	20241230	170100	165419940	16140	16140	16140	16140	0
146	20241230	170000	165419940	16140	16140	16140	16140	0
147	20241230	165900	165419940	16140	16140	16140	16140	0
148	20241230	165800	165419940	16140	16140	16140	16140	0
149	20241230	165700	165419940	16140	16140	16140	16140	0
150	20241230	165600	165419940	16140	16140	16140	16140	0
151	20241230	165500	165419940	16140	16140	16140	16140	0
152	20241230	165400	165419940	16140	16140	16140	16140	1601
153	20241230	165300	165419940	16140	16140	16140	16140	0
154	20241230	165200	165419940	16140	16140	16140	16140	0
155	20241230	165100	165419940	16140	16140	16140	16140	0
156	20241230	165000	165419940	16140	16140	16140	16140	0
157	20241230	164900	165419940	16140	16140	16140	16140	0
158	20241230	164800	165419940	16140	16140	16140	16140	0
159	20241230	164700	165419940	16140	16140	16140	16140	0
160	20241230	164600	165419940	16140	16140	16140	16140	0
161	20241230	164500	165419940	16140	16140	16140	16140	0
162	20241230	164400	165419940	16140	16140	16140	16140	0
163	20241230	164300	165419940	16140	16140	16140	16140	0
164	20241230	164200	165419940	16140	16140	16140	16140	0
165	20241230	164100	165419940	16140	16140	16140	16140	0
166	20241230	164000	165419940	16140	16140	16140	16140	0
167	20241230	163900	165419940	16140	16140	16140	16140	0
168	20241230	163800	165419940	16140	16140	16140	16140	0
169	20241230	163700	165419940	16140	16140	16140	16140	0
170	20241230	163600	165419940	16140	16140	16140	16140	0
171	20241230	163500	165419940	16140	16140	16140	16140	0
172	20241230	163400	165419940	16140	16140	16140	16140	0
173	20241230	163300	165419940	16140	16140	16140	16140	0
174	20241230	163200	165419940	16140	16140	16140	16140	0
175	20241230	163100	165419940	16140	16140	16140	16140	0
176	20241230	163000	165419940	16140	16140	16140	16140	0
177	20241230	162900	165419940	16140	16140	16140	16140	0
178	20241230	162800	165419940	16140	16140	16140	16140	0
179	20241230	162700	165419940	16140	16140	16140	16140	0
180	20241230	162600	165419940	16140	16140	16140	16140	0
181	20241230	162500	165419940	16140	16140	16140	16140	0
182	20241230	162400	165419940	16140	16140	16140	16140	1601
183	20241230	162300	165419940	16140	16140	16140	16140	0
184	20241230	162200	165419940	16140	16140	16140	16140	0
185	20241230	162100	165419940	16140	16140	16140	16140	0
186	20241230	162000	165419940	16140	16140	16140	16140	0
187	20241230	161900	165419940	16140	16140	16140	16140	0
188	20241230	161800	165419940	16140	16140	16140	16140	0
189	20241230	161700	165419940	16140	16140	16140	16140	0
190	20241230	161600	165419940	16140	16140	16140	16140	0
191	20241230	161500	165419940	16140	16140	16140	16140	0
192	20241230	161400	165419940	16140	16140	16140	16140	0
193	20241230	161300	165419940	16140	16140	16140	16140	0
194	20241230	161200	165419940	16140	16140	16140	16140	0
195	20241230	161100	165419940	16140	16140	16140	16140	0
196	20241230	161000	165419940	16140	16140	16140	16140	0
197	20241230	160900	165419940	16140	16140	16140	16140	0
198	20241230	160800	165419940	16140	16140	16140	16140	0
199	20241230	160700	165419940	16140	16140	16140	16140	0
200	20241230	160600	165419940	16140	16140	16140	16140	0
201	20241230	160500	165419940	16140	16140	16140	16140	0
202	20241230	160400	165419940	16140	16140	16140	16140	0
203	20241230	160300	165419940	16140	16140	16140	16140	0
204	20241230	160200	165419940	16140	16140	16140	16140	0
205	20241230	160100	165419940	16140	16140	16140	16140	0
206	20241230	160000	165419940	16140	16140	16140	16140	0
207	20241230	155900	165419940	16140	16140	16140	16140	0
208	20241230	155800	165419940	16140	16140	16140	16140	0
209	20241230	155700	165419940	16140	16140	16140	16140	0
210	20241230	155600	165419940	16140	16140	16140	16140	0
211	20241230	155500	165419940	16140	16140	16140	16140	0
212	20241230	155400	165419940	16140	16140	16140	16140	1601
213	20241230	155300	165419940	16140	16140	16140	16140	0
214	20241230	155200	165419940	16140	16140	16140	16140	0
215	20241230	155100	165419940	16140	16140	16140	16140	0
216	20241230	155000	165419940	16140	16140	16140	16140	0
217	20241230	154900	165419940	16140	16140	16140	16140	0
218	20241230	154800	165419940	16140	16140	16140	16140	0
219	20241230	154700	165419940	16140	16140	16140	16140	0
220	20241230	154600	165419940	16140	16140	16140	16140	0
221	20241230	154500	165419940	16140	16140	16140	16140	0
222	20241230	154400	165419940	16140	16140	16140	16140	0
223	20241230	154300	165419940	16140	16140	16140	16140	0
224	20241230	154200	165419940	16140	16140	16140	16140	0
225	20241230	154100	165419940	16140	16140	16140	16140	0
226	20241230	154000	165419940	16140	16140	16140	16140	0
227	20241230	153900	165419940	16140	16140	16140	16140	0
228	20241230	153800	165419940	16140	16140	16140	16140	0
229	20241230	153700	165419940	16140	16140	16140	16140	0
230	20241230	153600	165419940	16140	16140	16140	16140	0
231	20241230	153500	165419940	16140	16140	16140	16140	0
232	20241230	153400	165419940	16140	16140	16140	16140	0
233	20241230	153300	165419940	16140	16140	16140	16140	0
234	20241230	153200	165419940	16140	16140	16140	16140	0
235	20241230	153100	165419940	16140	16140	16140	16140	0
236	20241230	153000	165419940	16140	16140	16140	16140	1601
237	20241230	152900	139579800	16150	16150	16150	16150	0
238	20241230	152800	139579800	16150	16150	16150	16150	0
239	20241230	152700	139579800	16150	16150	16150	16150	0
240	20241230	152600	139579800	16150	16150	16150	16150	0
241	20241230	152500	139579800	16150	16150	16150	16150	0
242	20241230	152400	139579800	16150	16150	16150	16150	0
243	20241230	152300	139579800	16150	16150	16150	16150	0
244	20241230	152200	139579800	16150	16150	16150	16150	0
245	20241230	152100	139579800	16150	16150	16150	16150	0
246	20241230	152000	139579800	16150	16150	16150	16150	0
247	20241230	151900	139579800	16150	16100	16160	16100	803
248	20241230	151800	126640140	16100	16100	16100	15930	506
249	20241230	151700	118494560	16080	16050	16090	16040	1305
250	20241230	151600	97514750	16060	16040	16060	16040	211
251	20241230	151500	94126980	16040	16040	16040	16040	0
252	20241230	151400	94126980	16040	16040	16040	16040	0
253	20241230	151300	94126980	16040	16000	16040	16000	80
254	20241230	151200	92845860	16000	16000	16000	16000	0
255	20241230	151100	92845860	16000	15980	16000	15980	600
256	20241230	151000	83250560	15910	15910	15910	15910	1
257	20241230	150900	83234650	15990	15990	15990	15990	0
258	20241230	150800	83234650	15990	15980	15990	15980	100
259	20241230	150700	81635750	15990	15990	15990	15990	0
260	20241230	150600	81635750	15990	15990	15990	15990	0
261	20241230	150500	81635750	15990	15990	15990	15990	0
262	20241230	150400	81635750	15990	15950	15990	15950	100
263	20241230	150300	80038320	15980	15980	15980	15980	0
264	20241230	150200	80038320	15980	15980	15980	15980	1
265	20241230	150100	80022340	15980	15940	15980	15920	106
266	20241230	150000	78334710	15970	15970	15970	15970	2
267	20241230	145900	78302770	15940	15950	15950	15940	2
268	20241230	145800	78270880	15940	15940	15940	15940	0
269	20241230	145700	78270880	15940	15940	15940	15940	0
270	20241230	145600	78270880	15940	15940	15940	15940	0
271	20241230	145500	78270880	15940	15940	15940	15940	1
272	20241230	145400	78254940	15980	15980	15980	15980	0
273	20241230	145300	78254940	15980	15980	15980	15980	0
274	20241230	145200	78254940	15980	15980	15980	15980	1
275	20241230	145100	78238960	15980	15980	15980	15980	19
276	20241230	145000	77935340	15980	15950	15980	15950	57
277	20241230	144900	77025190	15950	15960	15960	15950	11
278	20241230	144800	76849640	15960	15960	15960	15960	5
279	20241230	144700	76769840	15960	15960	15960	15960	4
280	20241230	144600	76706000	15950	15950	15950	15950	5
281	20241230	144500	76626250	15950	15950	15950	15950	1
282	20241230	144400	76610300	15990	15990	15990	15990	0
283	20241230	144300	76610300	15990	15990	15990	15990	0
284	20241230	144200	76610300	15990	15990	15990	15990	0
285	20241230	144100	76610300	15990	15990	15990	15990	3
286	20241230	144000	76562330	15950	15950	15950	15950	0
287	20241230	143900	76562330	15950	15950	15950	15950	0
288	20241230	143800	76562330	15950	15950	15950	15950	1
289	20241230	143700	76546380	15950	15970	15990	15950	41
290	20241230	143600	75891420	15980	15980	15980	15980	0
291	20241230	143500	75891420	15980	15980	15980	15980	0
292	20241230	143400	75891420	15980	15980	15980	15980	0
293	20241230	143300	75891420	15980	15980	15980	15980	1
294	20241230	143200	75875440	15980	15980	15980	15980	0
295	20241230	143100	75875440	15980	15980	15980	15980	150
296	20241230	143000	73478440	15970	15960	15970	15960	221
297	20241230	142900	69949080	15950	15950	15950	15950	18
298	20241230	142800	69661980	15960	15960	15960	15960	1
299	20241230	142700	69646020	15960	15960	15960	15960	0
300	20241230	142600	69646020	15960	15960	15960	15960	35
301	20241230	142500	69087420	15960	15960	15960	15960	0
302	20241230	142400	69087420	15960	15900	15960	15900	16
303	20241230	142300	68832720	15910	15900	15950	15900	9
304	20241230	142200	68689340	15900	15900	15900	15900	0
305	20241230	142100	68689340	15900	15890	15900	15890	11
306	20241230	142000	68514450	15910	15910	15910	15910	25
307	20241230	141900	68116700	15960	15960	15960	15960	0
308	20241230	141800	68116700	15960	15960	15960	15960	0
309	20241230	141700	68116700	15960	15960	15960	15960	0
310	20241230	141600	68116700	15960	15960	15960	15960	0
311	20241230	141500	68116700	15960	15960	15960	15960	0
312	20241230	141400	68116700	15960	15960	15960	15960	0
313	20241230	141300	68116700	15960	15960	15960	15960	0
314	20241230	141200	68116700	15960	15960	15960	15960	0
315	20241230	141100	68116700	15960	15960	15960	15960	0
316	20241230	141000	68116700	15960	15960	15960	15960	0
317	20241230	140900	68116700	15960	15960	15960	15960	0
318	20241230	140800	68116700	15960	15960	15960	15960	0
319	20241230	140700	68116700	15960	15960	15960	15960	0
320	20241230	140600	68116700	15960	15960	15960	15960	0
321	20241230	140500	68116700	15960	15960	15960	15960	0
322	20241230	140400	68116700	15960	15960	15960	15960	0
323	20241230	140300	68116700	15960	15960	15960	15960	0
324	20241230	140200	68116700	15960	15960	15960	15960	0
325	20241230	140100	68116700	15960	15960	15960	15960	2
326	20241230	140000	68084780	15970	15970	15970	15970	0
327	20241230	135900	68084780	15970	15970	15970	15970	0
328	20241230	135800	68084780	15970	15970	15970	15970	0
329	20241230	135700	68084780	15970	15970	15970	15970	0
330	20241230	135600	68084780	15970	15970	15970	15970	0
331	20241230	135500	68084780	15970	15970	15970	15970	0
332	20241230	135400	68084780	15970	15970	15970	15970	0
333	20241230	135300	68084780	15970	15970	15970	15970	0
334	20241230	135200	68084780	15970	15970	15970	15970	0
335	20241230	135100	68084780	15970	15970	15970	15970	0
336	20241230	135000	68084780	15970	15970	15970	15970	0
337	20241230	134900	68084780	15970	15970	15970	15970	0
338	20241230	134800	68084780	15970	15970	15970	15970	0
339	20241230	134700	68084780	15970	15970	15970	15970	0
340	20241230	134600	68084780	15970	15970	15970	15970	0
341	20241230	134500	68084780	15970	15970	15970	15970	0
342	20241230	134400	68084780	15970	15970	15970	15970	0
343	20241230	134300	68084780	15970	15970	15970	15970	0
344	20241230	134200	68084780	15970	15970	15970	15970	0
345	20241230	134100	68084780	15970	15970	15970	15970	1
346	20241230	134000	68068810	15890	15890	15890	15890	0
347	20241230	133900	68068810	15890	15890	15890	15890	0
348	20241230	133800	68068810	15890	15890	15890	15890	0
349	20241230	133700	68068810	15890	15890	15890	15890	0
350	20241230	133600	68068810	15890	15890	15890	15890	60
351	20241230	133500	67115410	15970	15970	15970	15970	0
352	20241230	133400	67115410	15970	15970	15970	15970	0
353	20241230	133300	67115410	15970	15970	15970	15970	0
354	20241230	133200	67115410	15970	15970	15970	15970	0
355	20241230	133100	67115410	15970	15970	15970	15970	0
356	20241230	133000	67115410	15970	15970	15970	15970	0
357	20241230	132900	67115410	15970	15970	15970	15970	0
358	20241230	132800	67115410	15970	15970	15970	15970	0
359	20241230	132700	67115410	15970	15970	15970	15970	0
360	20241230	132600	67115410	15970	15970	15970	15970	40
361	20241230	132500	66476610	15970	15970	15970	15970	0
362	20241230	132400	66476610	15970	15970	15970	15970	0
363	20241230	132300	66476610	15970	15970	15970	15970	0
364	20241230	132200	66476610	15970	15970	15970	15970	0
365	20241230	132100	66476610	15970	15970	15970	15970	0
366	20241230	132000	66476610	15970	15970	15970	15970	1
367	20241230	131900	66460640	15890	15890	15890	15890	2
368	20241230	131800	66428860	15970	15930	15970	15880	1001
369	20241230	131700	50521640	15980	15980	15980	15980	0
370	20241230	131600	50521640	15980	15980	15980	15980	0
371	20241230	131500	50521640	15980	15980	15980	15980	1
372	20241230	131400	50505660	15980	15980	15980	15980	0
373	20241230	131300	50505660	15980	15980	15980	15980	0
374	20241230	131200	50505660	15980	15980	15980	15980	0
375	20241230	131100	50505660	15980	15980	15980	15980	0
376	20241230	131000	50505660	15980	15980	15980	15980	0
377	20241230	130900	50505660	15980	15980	15980	15980	15
378	20241230	130800	50265960	15980	15980	15980	15980	100
379	20241230	130700	48667960	15980	15970	15980	15970	62
380	20241230	130600	47677780	15970	15970	15970	15970	0
381	20241230	130500	47677780	15970	15970	15970	15970	0
382	20241230	130400	47677780	15970	15970	15970	15970	0
383	20241230	130300	47677780	15970	15970	15970	15970	0
384	20241230	130200	47677780	15970	15970	15970	15970	0
385	20241230	130100	47677780	15970	15970	15970	15970	0
386	20241230	130000	47677780	15970	15970	15970	15970	0
387	20241230	125900	47677780	15970	15970	15970	15970	0
388	20241230	125800	47677780	15970	15970	15970	15970	8
389	20241230	125700	47550020	15970	15970	15970	15970	2
390	20241230	125600	47518080	15960	15960	15960	15960	0
391	20241230	125500	47518080	15960	15910	15960	15910	24
392	20241230	125400	47135410	15900	15900	15900	15900	1
393	20241230	125300	47119510	15900	15900	15900	15900	0
394	20241230	125200	47119510	15900	15900	15900	15900	0
395	20241230	125100	47119510	15900	15900	15900	15900	2
396	20241230	125000	47087710	15900	15910	15910	15900	43
397	20241230	124900	46403960	15910	15930	15930	15910	50
398	20241230	124800	45607850	15950	15950	15950	15950	0
399	20241230	124700	45607850	15950	15950	15950	15950	0
400	20241230	124600	45607850	15950	15950	15950	15950	0
401	20241230	124500	45607850	15950	15950	15950	15950	0
402	20241230	124400	45607850	15950	15950	15950	15950	0
403	20241230	124300	45607850	15950	15950	15950	15950	0
404	20241230	124200	45607850	15950	15950	15950	15950	0
405	20241230	124100	45607850	15950	15950	15950	15950	0
406	20241230	124000	45607850	15950	15950	15950	15950	0
407	20241230	123900	45607850	15950	15950	15950	15950	0
408	20241230	123800	45607850	15950	15950	15950	15950	0
409	20241230	123700	45607850	15950	15950	15950	15950	1
410	20241230	123600	45591900	15960	15960	15960	15960	0
411	20241230	123500	45591900	15960	15960	15960	15960	0
412	20241230	123400	45591900	15960	15960	15960	15960	0
413	20241230	123300	45591900	15960	15960	15960	15960	0
414	20241230	123200	45591900	15960	15960	15960	15960	1
415	20241230	123100	45575940	15960	15960	15960	15960	0
416	20241230	123000	45575940	15960	15960	15960	15960	0
417	20241230	122900	45575940	15960	15960	15960	15960	1
418	20241230	122800	45559980	15920	15920	15920	15920	0
419	20241230	122700	45559980	15920	15920	15920	15920	0
420	20241230	122600	45559980	15920	15920	15920	15920	0
421	20241230	122500	45559980	15920	15920	15920	15920	0
422	20241230	122400	45559980	15920	15920	15920	15920	0
423	20241230	122300	45559980	15920	15920	15920	15920	1
424	20241230	122200	45544060	15910	15910	15910	15910	0
425	20241230	122100	45544060	15910	15910	15910	15910	0
426	20241230	122000	45544060	15910	15910	15910	15910	0
427	20241230	121900	45544060	15910	15910	15910	15910	0
428	20241230	121800	45544060	15910	15910	15910	15910	0
429	20241230	121700	45544060	15910	15910	15910	15910	1
430	20241230	121600	45528150	15920	15920	15920	15920	1
431	20241230	121500	45512230	15920	15920	15920	15920	0
432	20241230	121400	45512230	15920	15920	15920	15920	0
433	20241230	121300	45512230	15920	15920	15920	15920	0
434	20241230	121200	45512230	15920	15920	15920	15920	0
435	20241230	121100	45512230	15920	15920	15920	15920	0
436	20241230	121000	45512230	15920	15920	15920	15920	0
437	20241230	120900	45512230	15920	15920	15920	15920	0
438	20241230	120800	45512230	15920	15920	15920	15920	0
439	20241230	120700	45512230	15920	15920	15920	15920	0
440	20241230	120600	45512230	15920	15920	15920	15920	0
441	20241230	120500	45512230	15920	15920	15920	15920	0
442	20241230	120400	45512230	15920	15920	15920	15920	0
443	20241230	120300	45512230	15920	15920	15920	15920	0
444	20241230	120200	45512230	15920	15920	15920	15920	10
445	20241230	120100	45353030	15920	15920	15920	15920	10
446	20241230	120000	45193830	15910	15910	15910	15910	0
447	20241230	115900	45193830	15910	15910	15910	15910	0
448	20241230	115800	45193830	15910	15910	15910	15910	0
449	20241230	115700	45193830	15910	15910	15910	15910	6
450	20241230	115600	45098370	15910	15910	15910	15910	2
451	20241230	115500	45066550	15910	15920	15920	15910	101
452	20241230	115400	43459630	15960	15960	15960	15960	0
453	20241230	115300	43459630	15960	15960	15960	15960	0
454	20241230	115200	43459630	15960	15960	15960	15960	6
455	20241230	115100	43363870	15960	15960	15960	15960	0
456	20241230	115000	43363870	15960	15960	15960	15960	0
457	20241230	114900	43363870	15960	15960	15960	15960	0
458	20241230	114800	43363870	15960	15960	15960	15960	0
459	20241230	114700	43363870	15960	15960	15960	15960	0
460	20241230	114600	43363870	15960	15960	15960	15960	0
461	20241230	114500	43363870	15960	15960	15960	15960	0
462	20241230	114400	43363870	15960	15960	15960	15960	0
463	20241230	114300	43363870	15960	15940	15960	15940	80
464	20241230	114200	42087850	15950	15950	15950	15950	0
465	20241230	114100	42087850	15950	15950	15950	15950	0
466	20241230	114000	42087850	15950	15950	15950	15950	0
467	20241230	113900	42087850	15950	15950	15950	15950	0
468	20241230	113800	42087850	15950	15950	15950	15950	0
469	20241230	113700	42087850	15950	15950	15950	15950	0
470	20241230	113600	42087850	15950	15950	15950	15950	0
471	20241230	113500	42087850	15950	15950	15950	15950	0
472	20241230	113400	42087850	15950	15950	15950	15950	0
473	20241230	113300	42087850	15950	15950	15950	15950	0
474	20241230	113200	42087850	15950	15950	15950	15950	0
475	20241230	113100	42087850	15950	15950	15950	15950	0
476	20241230	113000	42087850	15950	15950	15950	15950	0
477	20241230	112900	42087850	15950	15950	15950	15950	1
478	20241230	112800	42071900	15960	15960	15960	15960	0
479	20241230	112700	42071900	15960	15960	15960	15960	0
480	20241230	112600	42071900	15960	15960	15960	15960	0
481	20241230	112500	42071900	15960	15960	15960	15960	1
482	20241230	112400	42055940	15960	15960	15960	15960	100
483	20241230	112300	40459940	15960	15940	15960	15940	300
484	20241230	112200	35673670	15940	15940	15940	15940	0
485	20241230	112100	35673670	15940	15930	15940	15930	11
486	20241230	112000	35498430	15950	15950	15950	15950	0
487	20241230	111900	35498430	15950	15950	15950	15950	0
488	20241230	111800	35498430	15950	15950	15950	15950	0
489	20241230	111700	35498430	15950	15950	15950	15950	0
490	20241230	111600	35498430	15950	15950	15950	15950	1
491	20241230	111500	35482480	15940	15940	15940	15940	0
492	20241230	111400	35482480	15940	15940	15940	15940	0
493	20241230	111300	35482480	15940	15940	15940	15940	0
494	20241230	111200	35482480	15940	15940	15940	15940	0
495	20241230	111100	35482480	15940	15940	15940	15940	4
496	20241230	111000	35418720	15940	15940	15940	15940	0
497	20241230	110900	35418720	15940	15940	15940	15940	0
498	20241230	110800	35418720	15940	15940	15940	15940	0
499	20241230	110700	35418720	15940	15940	15940	15940	0
500	20241230	110600	35418720	15940	15940	15940	15940	0
501	20241230	110500	35418720	15940	15940	15940	15940	2
502	20241230	110400	35386840	15950	15950	15950	15950	0
503	20241230	110300	35386840	15950	15950	15950	15950	0
504	20241230	110200	35386840	15950	15950	15950	15950	0
505	20241230	110100	35386840	15950	15950	15950	15950	0
506	20241230	110000	35386840	15950	15950	15950	15950	2
507	20241230	105900	35354940	15950	15950	15950	15950	0
508	20241230	105800	35354940	15950	15950	15950	15950	0
509	20241230	105700	35354940	15950	15950	15950	15950	0
510	20241230	105600	35354940	15950	15950	15950	15950	0
511	20241230	105500	35354940	15950	15950	15950	15950	0
512	20241230	105400	35354940	15950	15950	15950	15950	0
513	20241230	105300	35354940	15950	15950	15950	15950	0
514	20241230	105200	35354940	15950	15950	15950	15950	0
515	20241230	105100	35354940	15950	15950	15950	15950	0
516	20241230	105000	35354940	15950	15950	15950	15950	0
517	20241230	104900	35354940	15950	15950	15950	15950	0
518	20241230	104800	35354940	15950	15950	15950	15950	0
519	20241230	104700	35354940	15950	15950	15950	15950	0
520	20241230	104600	35354940	15950	15950	15950	15950	0
521	20241230	104500	35354940	15950	15950	15950	15950	0
522	20241230	104400	35354940	15950	15950	15950	15950	0
523	20241230	104300	35354940	15950	15950	15950	15950	0
524	20241230	104200	35354940	15950	15950	15950	15950	0
525	20241230	104100	35354940	15950	15950	15950	15950	13
526	20241230	104000	35147590	15950	15950	15950	15950	0
527	20241230	103900	35147590	15950	15950	15950	15950	20
528	20241230	103800	34828590	15950	15950	15950	15950	0
529	20241230	103700	34828590	15950	15950	15950	15950	0
530	20241230	103600	34828590	15950	15950	15950	15950	0
531	20241230	103500	34828590	15950	15950	15950	15950	0
532	20241230	103400	34828590	15950	15950	15950	15950	0
533	20241230	103300	34828590	15950	15950	15950	15950	0
534	20241230	103200	34828590	15950	15950	15950	15950	0
535	20241230	103100	34828590	15950	15950	15950	15950	0
536	20241230	103000	34828590	15950	15950	15950	15950	0
537	20241230	102900	34828590	15950	15950	15950	15950	0
538	20241230	102800	34828590	15950	15950	15950	15950	310
539	20241230	102700	29884090	15950	15950	15950	15950	0
540	20241230	102600	29884090	15950	15950	15950	15950	0
541	20241230	102500	29884090	15950	15950	15950	15950	0
542	20241230	102400	29884090	15950	15950	15950	15950	0
543	20241230	102300	29884090	15950	15950	15950	15950	0
544	20241230	102200	29884090	15950	15950	15950	15950	0
545	20241230	102100	29884090	15950	15950	15950	15950	0
546	20241230	102000	29884090	15950	15950	15950	15950	120
547	20241230	101900	27970090	15940	15940	15940	15940	0
548	20241230	101800	27970090	15940	15940	15940	15940	0
549	20241230	101700	27970090	15940	15940	15940	15940	0
550	20241230	101600	27970090	15940	15940	15940	15940	0
551	20241230	101500	27970090	15940	15940	15940	15940	12
552	20241230	101400	27778810	15940	15940	15940	15940	0
553	20241230	101300	27778810	15940	15940	15940	15940	0
554	20241230	101200	27778810	15940	15940	15940	15940	0
555	20241230	101100	27778810	15940	15940	15940	15940	7
556	20241230	101000	27667230	15940	15940	15940	15940	0
557	20241230	100900	27667230	15940	15940	15940	15940	0
558	20241230	100800	27667230	15940	15940	15940	15940	0
559	20241230	100700	27667230	15940	15940	15940	15940	0
560	20241230	100600	27667230	15940	15940	15940	15940	0
561	20241230	100500	27667230	15940	15940	15940	15940	0
562	20241230	100400	27667230	15940	15940	15940	15940	0
563	20241230	100300	27667230	15940	15940	15940	15940	0
564	20241230	100200	27667230	15940	15940	15940	15940	0
565	20241230	100100	27667230	15940	15940	15940	15940	0
566	20241230	100000	27667230	15940	15940	15940	15940	11
567	20241230	095900	27491890	15870	15860	15870	15860	24
568	20241230	095800	27111240	15850	15850	15850	15850	0
569	20241230	095700	27111240	15850	15850	15850	15850	1
570	20241230	095600	27095390	15920	15920	15920	15920	0
571	20241230	095500	27095390	15920	15950	15950	15920	12
572	20241230	095400	26904280	15950	15950	15950	15950	0
573	20241230	095300	26904280	15950	15950	15950	15950	0
574	20241230	095200	26904280	15950	15950	15950	15950	0
575	20241230	095100	26904280	15950	15960	15960	15950	125
576	20241230	095000	24910280	16000	16000	16000	16000	0
577	20241230	094900	24910280	16000	16000	16000	16000	0
578	20241230	094800	24910280	16000	16000	16000	16000	0
579	20241230	094700	24910280	16000	15960	16000	15960	14
580	20241230	094600	24686800	15960	15960	15960	15960	8
581	20241230	094500	24559120	15960	15960	15960	15960	0
582	20241230	094400	24559120	15960	15960	15960	15960	0
583	20241230	094300	24559120	15960	15960	15960	15960	79
584	20241230	094200	23298280	16000	16000	16000	16000	0
585	20241230	094100	23298280	16000	16000	16000	16000	66
586	20241230	094000	22242280	15970	15970	15970	15970	0
587	20241230	093900	22242280	15970	15970	15970	15970	150
588	20241230	093800	19846780	15970	15970	15970	15970	95
589	20241230	093700	18329630	15970	15940	15970	15940	300
590	20241230	093600	13543740	15920	15920	15920	15920	0
591	20241230	093500	13543740	15920	15920	15920	15920	0
592	20241230	093400	13543740	15920	15920	15920	15920	0
593	20241230	093300	13543740	15920	15920	15920	15920	0
594	20241230	093200	13543740	15920	15920	15920	15920	10
595	20241230	093100	13384540	15940	15940	15940	15940	0
596	20241230	093000	13384540	15940	15940	15940	15940	0
597	20241230	092900	13384540	15940	15940	15940	15940	0
598	20241230	092800	13384540	15940	15940	15940	15940	0
599	20241230	092700	13384540	15940	15940	15940	15940	0
600	20241230	092600	13384540	15940	15940	15940	15940	100
601	20241230	092500	11790540	15940	15940	15940	15940	0
602	20241230	092400	11790540	15940	15940	15940	15940	200
603	20241230	092300	8602540	15830	15940	15940	15830	45
604	20241230	092200	7887440	15940	15940	15940	15940	5
605	20241230	092100	7807740	15940	15940	15940	15940	0
606	20241230	092000	7807740	15940	15940	15940	15940	20
607	20241230	091900	7488940	15950	15950	15950	15950	0
608	20241230	091800	7488940	15950	15950	15950	15950	0
609	20241230	091700	7488940	15950	15950	15950	15950	0
610	20241230	091600	7488940	15950	15950	15950	15950	0
611	20241230	091500	7488940	15950	15950	15950	15950	0
612	20241230	091400	7488940	15950	15950	15950	15950	0
613	20241230	091300	7488940	15950	15880	15950	15880	100
614	20241230	091200	5894720	15900	15830	15900	15830	200
615	20241230	091100	2720840	15850	15850	15850	15850	0
616	20241230	091000	2720840	15850	15850	15850	15850	0
617	20241230	090900	2720840	15850	15850	15850	15850	0
618	20241230	090800	2720840	15850	15850	15850	15850	0
619	20241230	090700	2720840	15850	15700	15850	15650	20
620	20241230	090600	2405430	15810	15810	15810	15810	1
621	20241230	090500	2389620	15810	15810	15810	15810	0
622	20241230	090400	2389620	15810	15810	15810	15810	0
623	20241230	090300	2389620	15810	15810	15810	15810	0
624	20241230	090200	2389620	15810	15810	15810	15810	0
625	20241230	090100	2389620	15810	15810	15810	15810	6
626	20241230	090000	2294760	15870	15830	15870	15680	146